Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.72 | 24.68 | 23.72 | 24.20 | 202,396 | +0.21(+0.86%) |
Sep 29, 2022 | 24.36 | 24.36 | 23.57 | 23.99 | 250,898 | -0.64(-2.60%) |
Sep 28, 2022 | 24.22 | 24.70 | 23.90 | 24.63 | 156,571 | +0.36(+1.46%) |
Sep 27, 2022 | 23.72 | 24.41 | 23.60 | 24.28 | 194,844 | +0.96(+4.11%) |
Sep 26, 2022 | 23.79 | 24.71 | 23.13 | 23.32 | 450,110 | -0.83(-3.43%) |
Sep 23, 2022 | 25.13 | 25.41 | 23.35 | 24.15 | 529,863 | -1.46(-5.70%) |
Sep 22, 2022 | 26.35 | 26.55 | 25.52 | 25.61 | 230,892 | -0.79(-2.99%) |
Sep 21, 2022 | 27.14 | 27.14 | 26.32 | 26.40 | 148,280 | -0.47(-1.76%) |
Sep 20, 2022 | 26.16 | 27.19 | 26.16 | 26.87 | 233,555 | +0.98(+3.77%) |
Sep 19, 2022 | 25.52 | 25.96 | 25.08 | 25.90 | 211,921 | +0.23(+0.88%) |
Sep 16, 2022 | 26.49 | 26.49 | 25.57 | 25.67 | 304,598 | -1.20(-4.48%) |
Sep 15, 2022 | 27.00 | 27.22 | 26.76 | 26.87 | 79,043 | -0.40(-1.48%) |
Sep 14, 2022 | 26.87 | 27.61 | 26.70 | 27.28 | 129,473 | +0.46(+1.73%) |
Sep 13, 2022 | 26.19 | 27.45 | 26.19 | 26.82 | 166,174 | +0.07(+0.26%) |
Sep 12, 2022 | 26.20 | 27.08 | 26.16 | 26.75 | 99,455 | +0.80(+3.08%) |
Sep 09, 2022 | 25.74 | 26.05 | 25.37 | 25.95 | 177,539 | +0.59(+2.34%) |
Sep 08, 2022 | 24.85 | 25.56 | 24.71 | 25.35 | 94,504 | +0.45(+1.82%) |
Sep 07, 2022 | 25.13 | 25.14 | 24.78 | 24.90 | 118,307 | -0.51(-2.02%) |
Sep 06, 2022 | 25.96 | 26.13 | 25.19 | 25.41 | 128,275 | -0.39(-1.53%) |
Sep 02, 2022 | 26.21 | 26.21 | 25.32 | 25.81 | 78,891 | +0.00(+0.00%) |
Sep 01, 2022 | 25.77 | 26.43 | 25.71 | 25.81 | 105,970 | -0.24(-0.91%) |
Aug 31, 2022 | 25.82 | 26.59 | 25.73 | 26.05 | 81,859 | +0.24(+0.92%) |
Aug 30, 2022 | 26.55 | 26.64 | 25.52 | 25.81 | 145,699 | -1.00(-3.72%) |
Aug 29, 2022 | 26.16 | 27.40 | 26.16 | 26.81 | 151,664 | +0.40(+1.53%) |
Aug 26, 2022 | 26.94 | 27.22 | 26.12 | 26.40 | 126,644 | -0.72(-2.66%) |
Aug 25, 2022 | 27.15 | 27.35 | 26.30 | 27.12 | 153,676 | +0.09(+0.33%) |
Aug 24, 2022 | 26.41 | 27.22 | 26.05 | 27.03 | 141,314 | +0.62(+2.35%) |
Aug 23, 2022 | 27.16 | 27.63 | 26.40 | 26.41 | 240,444 | -0.78(-2.87%) |
Aug 22, 2022 | 26.92 | 27.39 | 26.43 | 27.19 | 149,149 | +0.11(+0.40%) |
Aug 19, 2022 | 27.86 | 28.09 | 27.05 | 27.08 | 196,521 | -1.15(-4.09%) |
Aug 18, 2022 | 27.45 | 28.57 | 27.45 | 28.24 | 211,447 | +0.71(+2.58%) |
Aug 17, 2022 | 28.17 | 28.18 | 27.36 | 27.53 | 294,103 | -0.81(-2.86%) |
Aug 16, 2022 | 28.59 | 28.88 | 28.25 | 28.33 | 162,764 | -0.21(-0.73%) |
Aug 15, 2022 | 28.63 | 29.50 | 28.35 | 28.54 | 271,244 | -1.39(-4.65%) |
Aug 12, 2022 | 30.10 | 30.36 | 29.44 | 29.93 | 198,466 | -0.15(-0.49%) |
Aug 11, 2022 | 29.44 | 30.10 | 29.08 | 30.08 | 283,179 | +1.01(+3.46%) |
Aug 10, 2022 | 29.61 | 29.80 | 28.98 | 29.08 | 181,799 | -0.03(-0.10%) |
Aug 09, 2022 | 28.84 | 29.19 | 28.58 | 29.10 | 97,160 | +0.43(+1.51%) |
Aug 08, 2022 | 28.36 | 28.99 | 28.17 | 28.67 | 167,840 | +0.40(+1.43%) |
Aug 05, 2022 | 27.37 | 28.69 | 26.55 | 28.27 | 149,856 | +0.64(+2.32%) |
Aug 04, 2022 | 29.50 | 29.50 | 27.61 | 27.63 | 230,529 | -1.66(-5.65%) |
Aug 03, 2022 | 30.05 | 30.10 | 28.67 | 29.28 | 196,356 | -0.74(-2.46%) |
Aug 02, 2022 | 29.76 | 30.33 | 29.01 | 30.02 | 216,662 | +0.01(+0.03%) |
Aug 01, 2022 | 29.32 | 30.25 | 28.57 | 30.01 | 330,661 | +0.79(+2.70%) |
Jul 29, 2022 | 28.84 | 29.34 | 28.61 | 29.22 | 408,955 | +0.93(+3.27%) |
Jul 28, 2022 | 26.77 | 28.93 | 26.75 | 28.30 | 709,116 | +3.81(+15.57%) |
Jul 27, 2022 | 23.36 | 24.51 | 23.36 | 24.48 | 173,717 | +1.21(+5.21%) |
Jul 26, 2022 | 23.89 | 23.93 | 23.00 | 23.27 | 60,070 | -0.35(-1.50%) |
Jul 25, 2022 | 22.98 | 23.66 | 22.66 | 23.63 | 205,456 | +0.95(+4.17%) |
Jul 22, 2022 | 23.26 | 23.29 | 22.25 | 22.68 | 96,946 | -0.43(-1.88%) |
Jul 21, 2022 | 23.39 | 23.39 | 22.54 | 23.11 | 99,723 | +0.28(+1.21%) |
Jul 20, 2022 | 22.69 | 22.90 | 22.12 | 22.84 | 88,474 | +0.23(+1.00%) |
Jul 19, 2022 | 21.77 | 22.73 | 21.77 | 22.61 | 156,471 | +0.95(+4.37%) |
Jul 18, 2022 | 21.63 | 22.14 | 21.44 | 21.66 | 167,116 | +0.37(+1.76%) |
Jul 15, 2022 | 20.45 | 21.38 | 20.37 | 21.29 | 110,856 | +1.06(+5.26%) |
Jul 14, 2022 | 19.90 | 20.23 | 19.42 | 20.23 | 102,758 | -0.02(-0.10%) |
Jul 13, 2022 | 19.85 | 20.47 | 19.84 | 20.25 | 160,371 | +0.19(+0.93%) |
Jul 12, 2022 | 20.44 | 20.63 | 20.01 | 20.06 | 132,268 | -0.66(-3.19%) |
Jul 11, 2022 | 20.69 | 21.11 | 20.49 | 20.72 | 103,094 | -0.30(-1.41%) |
Jul 08, 2022 | 21.18 | 21.37 | 20.75 | 21.01 | 92,601 | -0.07(-0.33%) |
Jul 07, 2022 | 20.84 | 21.70 | 20.84 | 21.08 | 230,055 | +0.87(+4.29%) |
Jul 06, 2022 | 21.66 | 21.89 | 19.42 | 20.22 | 595,913 | -1.38(-6.39%) |
Jul 05, 2022 | 22.35 | 22.35 | 21.02 | 21.60 | 310,649 | -1.01(-4.49%) |